6171 (株)土木管理総合試験所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	735	740	730	730	56,400	730
2017-12-28	756	756	733	733	63,900	733
2017-12-27	743	763	743	754	71,200	754
2017-12-26	766	766	750	752	135,500	752
2017-12-25	780	781	755	766	130,700	766
2017-12-22	783	785	770	771	107,200	771
2017-12-21	776	790	776	783	44,300	783
2017-12-20	791	793	769	779	104,500	779
2017-12-19	806	806	790	796	82,200	796
2017-12-18	824	825	805	808	74,000	808
2017-12-15	830	831	815	825	62,300	825
2017-12-14	821	844	821	843	74,400	843
2017-12-13	825	829	818	826	36,300	826
2017-12-12	834	843	821	829	66,200	829
2017-12-11	816	834	812	829	93,800	829
2017-12-08	815	821	811	815	45,900	815
2017-12-07	803	818	803	813	55,600	813
2017-12-06	810	818	801	801	35,700	801
2017-12-05	817	824	801	813	48,900	813
2017-12-04	816	826	811	817	77,200	817
2017-12-01	809	815	807	811	39,500	811
2017-11-30	802	814	794	809	61,400	809
2017-11-29	819	827	802	805	96,900	805
2017-11-28	799	819	794	816	107,200	816
2017-11-27	800	804	792	795	45,300	795
2017-11-24	762	788	757	786	69,900	786
2017-11-22	747	764	741	762	51,200	762
2017-11-21	756	761	747	754	36,900	754
2017-11-20	761	774	754	755	49,400	755
2017-11-17	735	759	733	757	74,800	757
2017-11-16	711	734	710	721	63,200	721
2017-11-15	754	754	718	718	185,600	718
2017-11-13	809	814	798	813	60,900	813
2017-11-10	805	817	798	802	68,600	802
2017-11-09	805	817	791	809	129,500	809
2017-11-08	803	805	798	802	41,200	802
2017-11-07	805	808	796	805	65,800	805
2017-11-06	810	816	804	805	58,700	805
2017-11-02	822	822	805	815	75,000	815
2017-11-01	833	833	821	824	50,800	824
2017-10-31	835	835	820	827	58,600	827
2017-10-30	818	832	816	832	102,800	832
2017-10-27	812	821	811	817	49,600	817
2017-10-26	806	822	802	815	72,400	815
2017-10-25	818	823	802	808	107,000	808
2017-10-24	825	825	796	804	116,400	804
2017-10-23	792	807	782	803	108,500	803
2017-10-20	804	804	785	786	221,100	786
2017-10-19	806	810	803	804	73,600	804
2017-10-18	821	825	803	805	90,100	805
2017-10-17	824	837	817	822	80,300	822
2017-10-16	836	838	808	830	122,900	830
2017-10-13	848	848	835	839	82,300	839
2017-10-12	854	866	844	851	58,200	851
2017-10-11	876	876	851	854	77,900	854
2017-10-10	850	870	847	861	61,400	861
2017-10-06	870	878	848	854	136,200	854
2017-10-05	892	900	876	876	99,500	876
2017-10-04	885	904	878	895	132,100	895
2017-10-03	878	896	876	885	80,700	885
2017-10-02	886	907	873	877	101,400	877
2017-09-29	920	924	878	886	140,000	886
2017-09-28	938	938	910	914	110,900	914
2017-09-27	869	945	868	922	207,800	922
2017-09-26	1,749	1,779	1,749	1,768	36,700	884
2017-09-25	1,750	1,782	1,730	1,756	50,100	878
2017-09-22	1,787	1,791	1,715	1,718	82,900	859
2017-09-21	1,820	1,850	1,766	1,786	81,400	893
2017-09-20	1,846	1,859	1,807	1,820	75,200	910
2017-09-19	1,795	1,850	1,791	1,844	111,300	922
2017-09-15	1,725	1,800	1,710	1,795	62,000	897.50
2017-09-14	1,820	1,841	1,728	1,751	120,300	875.50
2017-09-13	1,750	1,825	1,750	1,818	227,400	909
2017-09-12	1,708	1,758	1,683	1,751	160,200	875.50
2017-09-11	1,655	1,703	1,642	1,688	85,200	844
2017-09-08	1,596	1,629	1,596	1,620	33,000	810
2017-09-07	1,610	1,645	1,595	1,595	36,700	797.50
2017-09-06	1,565	1,637	1,550	1,605	58,800	802.50
2017-09-05	1,635	1,647	1,595	1,605	75,200	802.50
2017-09-04	1,687	1,689	1,626	1,649	66,500	824.50
2017-09-01	1,701	1,702	1,672	1,688	38,300	844
2017-08-31	1,674	1,720	1,657	1,696	56,700	848
2017-08-30	1,719	1,719	1,661	1,674	58,500	837
2017-08-29	1,743	1,743	1,655	1,700	163,900	850
2017-08-28	1,670	1,760	1,660	1,754	199,400	877
2017-08-25	1,585	1,660	1,585	1,651	117,200	825.50
2017-08-24	1,594	1,598	1,574	1,590	40,800	795
2017-08-23	1,598	1,605	1,578	1,586	49,300	793
2017-08-22	1,594	1,610	1,592	1,595	30,200	797.50
2017-08-21	1,603	1,613	1,590	1,593	38,700	796.50
2017-08-18	1,600	1,616	1,587	1,602	67,400	801
2017-08-17	1,628	1,637	1,614	1,621	38,600	810.50
2017-08-16	1,628	1,638	1,608	1,629	46,100	814.50
2017-08-15	1,640	1,648	1,603	1,611	81,600	805.50
2017-08-14	1,677	1,678	1,602	1,624	118,500	812
2017-08-10	1,662	1,735	1,610	1,640	221,700	820
2017-08-09	1,626	1,689	1,604	1,662	97,300	831
2017-08-08	1,618	1,642	1,618	1,634	40,500	817
2017-08-07	1,622	1,662	1,610	1,615	77,900	807.50
2017-08-04	1,654	1,654	1,602	1,620	77,100	810
2017-08-03	1,718	1,740	1,620	1,654	235,200	827
2017-08-02	1,663	1,865	1,641	1,740	897,600	870
2017-08-01	1,631	1,640	1,555	1,590	106,600	795
2017-07-31	1,620	1,666	1,580	1,645	105,200	822.50
2017-07-28	1,666	1,725	1,635	1,644	161,700	822
2017-07-27	1,758	1,776	1,677	1,677	260,200	838.50
2017-07-26	1,807	1,847	1,763	1,785	206,800	892.50
2017-07-25	1,782	1,880	1,752	1,815	490,400	907.50
2017-07-24	1,730	1,800	1,696	1,724	286,100	862
2017-07-21	1,603	1,729	1,600	1,717	362,500	858.50
2017-07-20	1,552	1,632	1,542	1,621	130,800	810.50
2017-07-19	1,525	1,614	1,525	1,550	168,900	775
2017-07-18	1,609	1,609	1,520	1,525	138,000	762.50
2017-07-14	1,649	1,659	1,569	1,586	128,400	793
2017-07-13	1,678	1,715	1,634	1,644	166,500	822
2017-07-12	1,642	1,739	1,612	1,667	452,700	833.50
2017-07-11	1,705	1,705	1,611	1,640	192,700	820
2017-07-10	1,689	1,790	1,666	1,704	378,200	852
2017-07-07	1,619	1,927	1,584	1,707	2,306,600	853.50
2017-07-06	1,760	1,787	1,520	1,643	883,300	821.50
2017-07-05	1,950	1,958	1,734	1,754	1,032,700	877
2017-07-04	1,800	2,128	1,760	1,845	3,351,000	922.50
2017-07-03	1,723	1,733	1,652	1,733	353,300	866.50
2017-06-30	1,193	1,433	1,140	1,433	2,039,800	716.50
2017-06-29	998	1,133	975	1,133	624,500	566.50
2017-06-28	1,033	1,036	942	983	502,700	491.50
2017-06-27	959	1,140	912	965	1,354,900	482.50
2017-06-26	1,019	1,019	995	1,019	599,100	509.50
2017-06-23	869	869	869	869	123,600	434.50
2017-06-22	727	727	716	719	32,500	359.50
2017-06-21	706	714	705	712	28,300	356
2017-06-20	702	706	702	704	15,900	352
2017-06-19	701	703	699	703	9,400	351.50
2017-06-16	702	702	697	698	11,300	349
2017-06-15	698	702	698	700	10,200	350
2017-06-14	703	703	700	700	4,700	350
2017-06-13	699	703	697	700	5,700	350
2017-06-12	701	701	696	698	35,300	349
2017-06-09	703	706	702	703	8,500	351.50
2017-06-08	702	705	702	703	8,700	351.50
2017-06-07	701	705	701	703	5,700	351.50
2017-06-06	706	706	702	702	6,200	351
2017-06-05	703	706	702	702	8,000	351
2017-06-02	703	704	701	703	10,800	351.50
2017-06-01	697	703	697	702	11,300	351
2017-05-31	700	704	700	701	7,000	350.50
2017-05-30	703	705	701	705	4,000	352.50
2017-05-29	701	701	698	700	12,000	350
2017-05-26	705	705	699	701	8,900	350.50
2017-05-25	707	707	704	705	6,300	352.50
2017-05-24	707	708	704	708	5,000	354
2017-05-23	695	705	695	704	10,300	352
2017-05-22	704	704	696	697	9,200	348.50
2017-05-19	706	706	686	700	12,700	350
2017-05-18	700	700	690	699	24,100	349.50
2017-05-17	708	708	703	707	10,200	353.50
2017-05-16	708	708	705	706	11,300	353
2017-05-15	706	709	704	705	11,300	352.50
2017-05-12	701	705	701	704	11,400	352
2017-05-11	705	706	701	701	12,900	350.50
2017-05-10	705	707	700	705	17,000	352.50
2017-05-09	698	703	697	702	20,900	351
2017-05-08	695	697	693	695	25,800	347.50
2017-05-02	688	692	687	690	17,700	345
2017-05-01	684	691	684	688	6,800	344
2017-04-28	688	689	686	686	6,700	343
2017-04-27	691	691	680	680	36,400	340
2017-04-26	688	693	688	691	16,000	345.50
2017-04-25	686	687	682	686	12,600	343
2017-04-24	681	683	677	680	14,400	340
2017-04-21	674	675	670	675	8,200	337.50
2017-04-20	665	673	665	667	9,100	333.50
2017-04-19	665	669	664	664	7,300	332
2017-04-18	674	674	660	662	16,700	331
2017-04-17	678	678	658	662	13,500	331
2017-04-14	656	662	656	658	11,400	329
2017-04-13	660	664	658	658	10,300	329
2017-04-12	660	664	659	663	7,100	331.50
2017-04-11	666	666	663	665	5,700	332.50
2017-04-10	665	665	654	663	26,300	331.50
2017-04-07	657	668	655	662	12,500	331
2017-04-06	667	673	655	662	22,900	331
2017-04-05	676	677	665	668	27,600	334
2017-04-04	682	683	677	679	21,900	339.50
2017-04-03	686	688	683	683	14,900	341.50
2017-03-31	681	684	680	680	9,500	340
2017-03-30	688	689	679	680	13,500	340
2017-03-29	685	687	678	685	11,700	342.50
2017-03-28	680	683	678	680	17,500	340
2017-03-27	685	685	676	678	21,900	339
2017-03-24	679	684	679	684	12,100	342
2017-03-23	680	683	679	680	9,100	340
2017-03-22	680	684	678	679	15,600	339.50
2017-03-21	685	687	679	683	27,100	341.50
2017-03-17	680	687	680	683	19,900	341.50
2017-03-16	681	693	681	683	25,000	341.50
2017-03-15	695	695	679	680	81,200	340
2017-03-14	701	703	696	696	58,900	348
2017-03-13	700	704	699	702	37,800	351
2017-03-10	707	711	699	702	56,900	351
2017-03-09	723	728	705	709	54,200	354.50
2017-03-08	727	732	722	731	25,300	365.50
2017-03-07	725	728	725	726	25,100	363
2017-03-06	716	729	716	723	22,800	361.50
2017-03-03	719	719	715	716	17,600	358
2017-03-02	718	718	713	715	9,000	357.50
2017-03-01	710	714	707	713	8,000	356.50
2017-02-28	710	714	708	708	10,600	354
2017-02-27	713	713	708	708	6,700	354
2017-02-24	706	711	705	707	15,800	353.50
2017-02-23	706	709	705	709	12,900	354.50
2017-02-22	710	712	705	708	15,300	354
2017-02-21	704	711	704	710	9,900	355
2017-02-20	704	709	700	704	7,900	352
2017-02-17	697	707	695	703	17,000	351.50
2017-02-16	695	698	689	690	62,700	345
2017-02-15	708	711	707	709	11,200	354.50
2017-02-14	720	720	707	708	23,000	354
2017-02-13	724	724	710	713	15,500	356.50
2017-02-10	709	716	709	716	7,000	358
2017-02-09	708	712	707	710	3,900	355
2017-02-08	708	710	707	708	4,100	354
2017-02-07	701	708	701	708	6,600	354
2017-02-06	712	713	701	701	22,400	350.50
2017-02-03	719	720	714	714	8,900	357
2017-02-02	718	720	715	715	7,300	357.50
2017-02-01	725	725	718	720	17,400	360
2017-01-31	731	731	725	725	8,000	362.50
2017-01-30	732	735	725	732	12,600	366
2017-01-27	735	735	732	732	7,400	366
2017-01-26	729	735	729	731	6,000	365.50
2017-01-25	735	735	727	731	10,300	365.50
2017-01-24	729	734	722	728	11,300	364
2017-01-23	732	732	723	728	8,100	364
2017-01-20	735	735	729	732	5,000	366
2017-01-19	735	735	723	731	8,100	365.50
2017-01-18	725	725	711	719	18,900	359.50
2017-01-17	737	737	728	729	17,300	364.50
2017-01-16	739	742	737	737	9,600	368.50
2017-01-13	740	742	739	739	10,000	369.50
2017-01-12	747	747	740	740	31,900	370
2017-01-11	750	750	746	747	9,400	373.50
2017-01-10	748	749	745	749	10,400	374.50
2017-01-06	747	748	743	744	16,900	372
2017-01-05	750	751	747	747	15,200	373.50
2017-01-04	760	762	747	749	40,200	374.50

分割・併合履歴： [2017-09-27]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6171 (株)土木管理総合試験所 の時系列データ [2017年度]

6171 (株)土木管理総合試験所の時系列データ [2017年度]